フェスタリアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,630 | 1,635 | 1,629 | 1,632 | +2 | +0.1% | 500 |
| 2025/02/17 | 1,630 | 1,654 | 1,630 | 1,630 | -10 | -0.6% | 4,100 |
| 2025/02/14 | 1,640 | 1,675 | 1,638 | 1,640 | ±0 | ±0% | 1,300 |
| 2025/02/13 | 1,638 | 1,650 | 1,628 | 1,640 | +4 | +0.2% | 1,600 |
| 2025/02/12 | 1,627 | 1,636 | 1,612 | 1,636 | +7 | +0.4% | 3,300 |
| 2025/02/10 | 1,610 | 1,629 | 1,610 | 1,629 | +27 | +1.7% | 2,700 |
| 2025/02/07 | 1,610 | 1,616 | 1,592 | 1,602 | -17 | -1.1% | 1,600 |
| 2025/02/06 | 1,607 | 1,619 | 1,592 | 1,619 | +11 | +0.7% | 2,000 |
| 2025/02/05 | 1,608 | 1,608 | 1,608 | 1,608 | +26 | +1.6% | 200 |
| 2025/02/04 | 1,580 | 1,608 | 1,580 | 1,582 | +2 | +0.1% | 800 |
| 2025/02/03 | 1,610 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 700 |
| 2025/01/31 | 1,610 | 1,610 | 1,610 | 1,610 | -9 | -0.6% | 300 |
| 2025/01/30 | 1,614 | 1,619 | 1,585 | 1,619 | +4 | +0.2% | 1,700 |
| 2025/01/29 | 1,600 | 1,615 | 1,576 | 1,615 | +18 | +1.1% | 1,500 |
| 2025/01/28 | 1,576 | 1,597 | 1,576 | 1,597 | +18 | +1.1% | 1,000 |
| 2025/01/27 | 1,590 | 1,590 | 1,568 | 1,579 | -16 | -1% | 1,100 |
| 2025/01/24 | 1,574 | 1,597 | 1,565 | 1,595 | +21 | +1.3% | 1,000 |
| 2025/01/23 | 1,544 | 1,574 | 1,544 | 1,574 | +30 | +1.9% | 2,800 |
| 2025/01/22 | 1,536 | 1,571 | 1,536 | 1,544 | -15 | -1% | 700 |
| 2025/01/21 | 1,521 | 1,559 | 1,521 | 1,559 | +29 | +1.9% | 2,200 |
| 2025/01/20 | 1,530 | 1,554 | 1,500 | 1,530 | ±0 | ±0% | 2,400 |
| 2025/01/17 | 1,513 | 1,560 | 1,513 | 1,530 | +10 | +0.7% | 1,400 |
| 2025/01/16 | 1,575 | 1,575 | 1,520 | 1,520 | -49 | -3.1% | 3,400 |
| 2025/01/15 | 1,578 | 1,618 | 1,550 | 1,569 | -46 | -2.8% | 5,200 |
| 2025/01/14 | 1,650 | 1,650 | 1,556 | 1,615 | -155 | -8.8% | 23,700 |
| 2025/01/10 | 1,480 | 1,770 | 1,480 | 1,770 | +300 | +20.4% | 35,000 |
| 2025/01/09 | 1,469 | 1,470 | 1,460 | 1,470 | +1 | +0.1% | 3,400 |
| 2025/01/08 | 1,455 | 1,470 | 1,455 | 1,469 | -1 | -0.1% | 500 |
| 2025/01/07 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 700 |
| 2025/01/06 | 1,423 | 1,470 | 1,423 | 1,470 | +35 | +2.4% | 7,100 |
| 2024/12/30 | 1,435 | 1,436 | 1,435 | 1,435 | -1 | -0.1% | 400 |
| 2024/12/27 | 1,425 | 1,450 | 1,425 | 1,436 | +11 | +0.8% | 1,000 |
| 2024/12/26 | 1,430 | 1,456 | 1,425 | 1,425 | -5 | -0.3% | 1,500 |
| 2024/12/25 | 1,433 | 1,458 | 1,430 | 1,430 | -19 | -1.3% | 1,700 |
| 2024/12/24 | 1,442 | 1,449 | 1,440 | 1,449 | +7 | +0.5% | 1,000 |
| 2024/12/23 | 1,446 | 1,450 | 1,442 | 1,442 | -4 | -0.3% | 800 |
| 2024/12/20 | 1,446 | 1,446 | 1,446 | 1,446 | -4 | -0.3% | 600 |
| 2024/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | - | - | 500 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,462 | 1,462 | 1,461 | 1,461 | +15 | +1% | 200 |
| 2024/12/16 | 1,449 | 1,450 | 1,445 | 1,446 | -29 | -2% | 1,600 |
| 2024/12/13 | 1,453 | 1,475 | 1,451 | 1,475 | +21 | +1.4% | 1,400 |
| 2024/12/12 | 1,470 | 1,470 | 1,442 | 1,454 | +1 | +0.1% | 1,100 |
| 2024/12/11 | 1,438 | 1,470 | 1,438 | 1,453 | +15 | +1% | 2,000 |
| 2024/12/10 | 1,440 | 1,440 | 1,438 | 1,438 | -2 | -0.1% | 400 |
| 2024/12/09 | 1,444 | 1,444 | 1,440 | 1,440 | -2 | -0.1% | 700 |
| 2024/12/06 | 1,444 | 1,444 | 1,442 | 1,442 | ±0 | ±0% | 200 |
| 2024/12/05 | 1,439 | 1,442 | 1,435 | 1,442 | ±0 | ±0% | 400 |
| 2024/12/04 | 1,441 | 1,442 | 1,440 | 1,442 | ±0 | ±0% | 1,100 |
| 2024/12/03 | 1,444 | 1,470 | 1,441 | 1,442 | +12 | +0.8% | 1,400 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「フェスタリアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フェスタリアＨＤ | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
